クラダシ
5884グロース/小売業/KURADASHI.Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 451.0 | 455.0 | 446.0 | 455.0 | +1.0 | +0.22% | 11,500 |
| 2026-03-12 | 440.0 | 455.0 | 440.0 | 454.0 | +10.0 | +2.25% | 21,800 |
| 2026-03-11 | 453.0 | 453.0 | 433.0 | 444.0 | -9.0 | -1.99% | 23,200 |
| 2026-03-10 | 440.0 | 455.0 | 438.0 | 453.0 | +16.0 | +3.66% | 22,500 |
| 2026-03-09 | 435.0 | 444.0 | 433.0 | 437.0 | -5.0 | -1.13% | 17,900 |
| 2026-03-06 | 445.0 | 445.0 | 438.0 | 442.0 | -1.0 | -0.23% | 9,500 |
| 2026-03-05 | 436.0 | 446.0 | 436.0 | 443.0 | +6.0 | +1.37% | 9,300 |
| 2026-03-04 | 436.0 | 442.0 | 425.0 | 437.0 | -3.0 | -0.68% | 24,600 |
| 2026-03-03 | 450.0 | 450.0 | 440.0 | 440.0 | -10.0 | -2.22% | 22,900 |
| 2026-03-02 | 460.0 | 460.0 | 446.0 | 450.0 | -10.0 | -2.17% | 18,600 |
| 2026-02-27 | 458.0 | 460.0 | 443.0 | 460.0 | +2.0 | +0.44% | 23,200 |
| 2026-02-26 | 451.0 | 458.0 | 444.0 | 458.0 | +15.0 | +3.39% | 22,500 |
| 2026-02-25 | 454.0 | 456.0 | 442.0 | 443.0 | -11.0 | -2.42% | 15,600 |
| 2026-02-24 | 437.0 | 456.0 | 436.0 | 454.0 | +19.0 | +4.37% | 29,400 |
| 2026-02-20 | 442.0 | 445.0 | 435.0 | 435.0 | -7.0 | -1.58% | 15,400 |
| 2026-02-19 | 457.0 | 460.0 | 441.0 | 442.0 | -19.0 | -4.12% | 34,200 |
| 2026-02-18 | 459.0 | 476.0 | 456.0 | 461.0 | +8.0 | +1.77% | 59,100 |
| 2026-02-17 | 454.0 | 454.0 | 439.0 | 453.0 | -1.0 | -0.22% | 51,700 |
| 2026-02-16 | 481.0 | 505.0 | 451.0 | 454.0 | +29.0 | +6.82% | 400,100 |
| 2026-02-13 | 425.0 | 428.0 | 420.0 | 425.0 | -5.0 | -1.16% | 18,000 |
| 2026-02-12 | 427.0 | 449.0 | 426.0 | 430.0 | +6.0 | +1.42% | 34,600 |
| 2026-02-10 | 422.0 | 427.0 | 422.0 | 424.0 | +4.0 | +0.95% | 7,400 |
| 2026-02-09 | 420.0 | 421.0 | 420.0 | 420.0 | -1.0 | -0.24% | 7,800 |
| 2026-02-06 | 418.0 | 422.0 | 418.0 | 421.0 | +3.0 | +0.72% | 7,400 |
| 2026-02-05 | 418.0 | 420.0 | 418.0 | 418.0 | -1.0 | -0.24% | 6,200 |
| 2026-02-04 | 421.0 | 421.0 | 419.0 | 419.0 | -2.0 | -0.48% | 5,000 |
| 2026-02-03 | 421.0 | 421.0 | 418.0 | 421.0 | +1.0 | +0.24% | 6,900 |
| 2026-02-02 | 427.0 | 427.0 | 417.0 | 420.0 | -1.0 | -0.24% | 21,800 |
| 2026-01-30 | 425.0 | 425.0 | 420.0 | 421.0 | 0.0 | 0.00% | 10,700 |
| 2026-01-29 | 425.0 | 425.0 | 421.0 | 421.0 | +1.0 | +0.24% | 7,900 |
| 2026-01-28 | 421.0 | 425.0 | 420.0 | 420.0 | -1.0 | -0.24% | 7,000 |
| 2026-01-27 | 421.0 | 424.0 | 421.0 | 421.0 | -1.0 | -0.24% | 6,200 |
| 2026-01-26 | 422.0 | 423.0 | 422.0 | 422.0 | -1.0 | -0.24% | 3,800 |
| 2026-01-23 | 421.0 | 425.0 | 421.0 | 423.0 | +1.0 | +0.24% | 11,100 |
| 2026-01-22 | 423.0 | 423.0 | 421.0 | 422.0 | -1.0 | -0.24% | 5,800 |
| 2026-01-21 | 420.0 | 423.0 | 420.0 | 423.0 | +4.0 | +0.95% | 11,100 |
| 2026-01-20 | 422.0 | 422.0 | 419.0 | 419.0 | -1.0 | -0.24% | 6,100 |
| 2026-01-19 | 420.0 | 421.0 | 417.0 | 420.0 | -2.0 | -0.47% | 6,600 |
| 2026-01-16 | 424.0 | 424.0 | 420.0 | 422.0 | +2.0 | +0.48% | 6,000 |
| 2026-01-15 | 420.0 | 424.0 | 415.0 | 420.0 | 0.0 | 0.00% | 8,500 |
| 2026-01-14 | 424.0 | 425.0 | 419.0 | 420.0 | -1.0 | -0.24% | 8,900 |
| 2026-01-13 | 425.0 | 427.0 | 415.0 | 421.0 | +8.0 | +1.94% | 37,600 |
| 2026-01-09 | 406.0 | 420.0 | 405.0 | 413.0 | +10.0 | +2.48% | 26,300 |
| 2026-01-08 | 400.0 | 405.0 | 400.0 | 403.0 | +5.0 | +1.26% | 10,400 |
| 2026-01-07 | 401.0 | 404.0 | 397.0 | 398.0 | -3.0 | -0.75% | 12,800 |
| 2026-01-06 | 395.0 | 404.0 | 395.0 | 401.0 | +6.0 | +1.52% | 10,900 |
| 2026-01-05 | 385.0 | 404.0 | 385.0 | 395.0 | +11.0 | +2.86% | 17,000 |
| 2025-12-30 | 383.0 | 389.0 | 383.0 | 384.0 | -6.0 | -1.54% | 16,000 |
| 2025-12-29 | 376.0 | 390.0 | 376.0 | 390.0 | +14.0 | +3.72% | 18,700 |
| 2025-12-26 | 392.0 | 392.0 | 376.0 | 376.0 | -16.0 | -4.08% | 60,700 |
| 2025-12-25 | 396.0 | 397.0 | 388.0 | 392.0 | -3.0 | -0.76% | 30,500 |
| 2025-12-24 | 397.0 | 397.0 | 395.0 | 395.0 | +3.0 | +0.77% | 8,300 |
| 2025-12-23 | 400.0 | 400.0 | 392.0 | 392.0 | -5.0 | -1.26% | 15,300 |
| 2025-12-22 | 405.0 | 406.0 | 395.0 | 397.0 | -6.0 | -1.49% | 13,100 |
| 2025-12-19 | 396.0 | 403.0 | 393.0 | 403.0 | +11.0 | +2.81% | 22,400 |
| 2025-12-18 | 388.0 | 394.0 | 385.0 | 392.0 | +4.0 | +1.03% | 27,000 |
| 2025-12-17 | 398.0 | 398.0 | 379.0 | 388.0 | -12.0 | -3.00% | 53,100 |
| 2025-12-16 | 406.0 | 418.0 | 399.0 | 400.0 | -6.0 | -1.48% | 27,800 |
| 2025-12-15 | 415.0 | 417.0 | 401.0 | 406.0 | -9.0 | -2.17% | 33,600 |
| 2025-12-12 | 417.0 | 418.0 | 410.0 | 415.0 | 0.0 | 0.00% | 15,400 |
| 2025-12-11 | 420.0 | 420.0 | 414.0 | 415.0 | -3.0 | -0.72% | 7,800 |
| 2025-12-10 | 421.0 | 424.0 | 417.0 | 418.0 | -3.0 | -0.71% | 6,600 |
| 2025-12-09 | 421.0 | 427.0 | 421.0 | 421.0 | 0.0 | 0.00% | 7,600 |
| 2025-12-08 | 428.0 | 434.0 | 408.0 | 421.0 | -1.0 | -0.24% | 27,700 |
| 2025-12-05 | 420.0 | 425.0 | 418.0 | 422.0 | +3.0 | +0.72% | 4,400 |
| 2025-12-04 | 416.0 | 422.0 | 416.0 | 419.0 | +3.0 | +0.72% | 5,300 |
| 2025-12-03 | 415.0 | 420.0 | 415.0 | 416.0 | -1.0 | -0.24% | 4,200 |
| 2025-12-02 | 420.0 | 423.0 | 417.0 | 417.0 | -4.0 | -0.95% | 7,200 |
| 2025-12-01 | 423.0 | 424.0 | 421.0 | 421.0 | -2.0 | -0.47% | 6,200 |
| 2025-11-28 | 420.0 | 435.0 | 420.0 | 423.0 | +2.0 | +0.48% | 6,100 |
| 2025-11-27 | 420.0 | 428.0 | 415.0 | 421.0 | +1.0 | +0.24% | 7,500 |
| 2025-11-26 | 429.0 | 429.0 | 417.0 | 420.0 | 0.0 | 0.00% | 7,700 |
| 2025-11-25 | 429.0 | 435.0 | 420.0 | 420.0 | -9.0 | -2.10% | 7,200 |
| 2025-11-21 | 420.0 | 429.0 | 411.0 | 429.0 | +17.0 | +4.13% | 9,600 |
| 2025-11-20 | 429.0 | 429.0 | 406.0 | 412.0 | -9.0 | -2.14% | 30,400 |
| 2025-11-19 | 431.0 | 431.0 | 421.0 | 421.0 | -13.0 | -3.00% | 7,100 |
| 2025-11-18 | 437.0 | 437.0 | 426.0 | 434.0 | -3.0 | -0.69% | 12,800 |
| 2025-11-17 | 440.0 | 445.0 | 437.0 | 437.0 | -10.0 | -2.24% | 11,500 |
| 2025-11-14 | 461.0 | 464.0 | 447.0 | 447.0 | -14.0 | -3.04% | 25,200 |
| 2025-11-13 | 478.0 | 478.0 | 456.0 | 461.0 | -9.0 | -1.91% | 16,000 |
| 2025-11-12 | 454.0 | 478.0 | 453.0 | 470.0 | +16.0 | +3.52% | 20,600 |
| 2025-11-11 | 454.0 | 454.0 | 447.0 | 454.0 | +1.0 | +0.22% | 9,600 |
| 2025-11-10 | 436.0 | 453.0 | 436.0 | 453.0 | +17.0 | +3.90% | 17,100 |
| 2025-11-07 | 438.0 | 440.0 | 433.0 | 436.0 | +1.0 | +0.23% | 5,700 |
| 2025-11-06 | 449.0 | 449.0 | 435.0 | 435.0 | -9.0 | -2.03% | 10,000 |
| 2025-11-05 | 454.0 | 454.0 | 432.0 | 444.0 | -2.0 | -0.45% | 18,200 |
| 2025-11-04 | 450.0 | 451.0 | 438.0 | 446.0 | +4.0 | +0.90% | 17,100 |
| 2025-10-31 | 415.0 | 442.0 | 415.0 | 442.0 | +27.0 | +6.51% | 26,800 |
| 2025-10-30 | 430.0 | 430.0 | 415.0 | 415.0 | -15.0 | -3.49% | 40,400 |
| 2025-10-29 | 450.0 | 451.0 | 430.0 | 430.0 | -22.0 | -4.87% | 46,000 |
| 2025-10-28 | 460.0 | 463.0 | 449.0 | 452.0 | -9.0 | -1.95% | 27,500 |
| 2025-10-27 | 460.0 | 464.0 | 460.0 | 461.0 | -1.0 | -0.22% | 9,000 |
| 2025-10-24 | 470.0 | 470.0 | 460.0 | 462.0 | -5.0 | -1.07% | 10,300 |
| 2025-10-23 | 470.0 | 472.0 | 462.0 | 467.0 | -3.0 | -0.64% | 7,500 |
| 2025-10-22 | 463.0 | 470.0 | 460.0 | 470.0 | +8.0 | +1.73% | 10,700 |
| 2025-10-21 | 463.0 | 469.0 | 462.0 | 462.0 | -5.0 | -1.07% | 10,800 |
| 2025-10-20 | 475.0 | 478.0 | 467.0 | 467.0 | -6.0 | -1.27% | 15,700 |
| 2025-10-17 | 462.0 | 473.0 | 462.0 | 473.0 | +11.0 | +2.38% | 10,400 |
| 2025-10-16 | 480.0 | 480.0 | 462.0 | 462.0 | -18.0 | -3.75% | 15,500 |
| 2025-10-15 | 467.0 | 480.0 | 466.0 | 480.0 | +14.0 | +3.00% | 7,900 |
| 2025-10-14 | 458.0 | 481.0 | 458.0 | 466.0 | +1.0 | +0.22% | 38,800 |
| 2025-10-10 | 485.0 | 487.0 | 461.0 | 465.0 | -20.0 | -4.12% | 41,300 |
| 2025-10-09 | 496.0 | 502.0 | 485.0 | 485.0 | -15.0 | -3.00% | 41,400 |
| 2025-10-08 | 498.0 | 505.0 | 496.0 | 500.0 | +4.0 | +0.81% | 5,800 |
| 2025-10-07 | 496.0 | 503.0 | 496.0 | 496.0 | -3.0 | -0.60% | 11,300 |
| 2025-10-06 | 498.0 | 503.0 | 494.0 | 499.0 | +1.0 | +0.20% | 27,200 |
| 2025-10-03 | 495.0 | 504.0 | 495.0 | 498.0 | -2.0 | -0.40% | 19,000 |
| 2025-10-02 | 500.0 | 505.0 | 498.0 | 500.0 | -5.0 | -0.99% | 34,500 |
| 2025-10-01 | 516.0 | 516.0 | 500.0 | 505.0 | -11.0 | -2.13% | 41,100 |
| 2025-09-30 | 519.0 | 521.0 | 514.0 | 516.0 | -2.0 | -0.39% | 7,200 |
| 2025-09-29 | 511.0 | 518.0 | 510.0 | 518.0 | +2.0 | +0.39% | 12,000 |
| 2025-09-26 | 510.0 | 517.0 | 509.0 | 516.0 | +6.0 | +1.18% | 10,500 |
| 2025-09-25 | 510.0 | 513.0 | 508.0 | 510.0 | -2.0 | -0.39% | 11,300 |
| 2025-09-24 | 509.0 | 519.0 | 507.0 | 512.0 | +2.0 | +0.39% | 17,700 |
| 2025-09-22 | 518.0 | 518.0 | 510.0 | 510.0 | -5.0 | -0.97% | 17,800 |
| 2025-09-19 | 516.0 | 522.0 | 514.0 | 515.0 | -2.0 | -0.39% | 24,400 |
| 2025-09-18 | 520.0 | 522.0 | 516.0 | 517.0 | -3.0 | -0.58% | 15,800 |
| 2025-09-17 | 526.0 | 528.0 | 515.0 | 520.0 | -8.0 | -1.52% | 20,300 |
| 2025-09-16 | 542.0 | 544.0 | 526.0 | 528.0 | -14.0 | -2.58% | 28,600 |
| 2025-09-12 | 533.0 | 542.0 | 533.0 | 542.0 | — | — | 14,500 |
直近120営業日分を表示